Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.775 | 2.880 | 2.700 | 2.730 | 145,600 | -0.22(-7.45%) |
Dec 28, 2018 | 2.765 | 3.200 | 2.765 | 2.950 | 143,500 | +0.18(+6.49%) |
Dec 27, 2018 | 2.650 | 2.900 | 2.600 | 2.770 | 83,423 | +0.11(+4.14%) |
Dec 26, 2018 | 2.910 | 2.940 | 2.600 | 2.660 | 77,537 | -0.25(-8.59%) |
Dec 24, 2018 | 3.145 | 3.180 | 2.854 | 2.910 | 75,400 | -0.29(-9.06%) |
Dec 21, 2018 | 3.420 | 3.550 | 3.110 | 3.200 | 68,000 | -0.25(-7.25%) |
Dec 20, 2018 | 3.310 | 3.540 | 3.230 | 3.450 | 62,269 | +0.15(+4.55%) |
Dec 19, 2018 | 3.470 | 3.482 | 3.300 | 3.300 | 33,163 | -0.16(-4.62%) |
Dec 18, 2018 | 3.420 | 3.690 | 3.180 | 3.460 | 143,237 | -0.04(-1.14%) |
Dec 17, 2018 | 3.760 | 3.800 | 3.410 | 3.500 | 98,030 | -0.09(-2.51%) |
Dec 14, 2018 | 4.050 | 4.050 | 3.590 | 3.590 | 75,600 | -0.47(-11.58%) |
Dec 13, 2018 | 3.990 | 4.150 | 3.950 | 4.060 | 119,971 | +0.15(+3.84%) |
Dec 12, 2018 | 4.050 | 4.080 | 3.910 | 3.910 | 82,562 | -0.14(-3.46%) |
Dec 11, 2018 | 3.895 | 4.050 | 3.680 | 4.050 | 87,683 | +0.15(+3.85%) |
Dec 10, 2018 | 3.600 | 4.090 | 3.600 | 3.900 | 124,222 | +0.33(+9.24%) |
Dec 07, 2018 | 3.450 | 3.780 | 3.450 | 3.570 | 99,500 | +0.17(+5.12%) |
Dec 06, 2018 | 3.340 | 3.450 | 3.200 | 3.396 | 65,071 | +0.05(+1.37%) |
Dec 04, 2018 | 3.375 | 3.500 | 3.330 | 3.350 | 59,200 | -0.16(-4.56%) |
Dec 03, 2018 | 3.555 | 3.620 | 3.350 | 3.510 | 71,292 | -0.04(-1.13%) |
Nov 30, 2018 | 3.800 | 3.800 | 3.520 | 3.550 | 48,300 | -0.23(-6.08%) |
Nov 29, 2018 | 3.920 | 4.040 | 3.760 | 3.780 | 49,736 | -0.12(-3.08%) |
Nov 28, 2018 | 3.600 | 3.904 | 3.520 | 3.900 | 83,754 | +0.13(+3.45%) |
Nov 27, 2018 | 3.850 | 3.850 | 3.760 | 3.770 | 40,964 | -0.08(-2.08%) |
Nov 26, 2018 | 3.780 | 3.980 | 3.760 | 3.850 | 42,652 | +0.10(+2.67%) |
Nov 23, 2018 | 3.750 | 3.750 | 3.650 | 3.750 | 13,800 | +0.01(+0.27%) |
Nov 21, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.05(-1.45%) | |
Nov 20, 2018 | 3.900 | 3.900 | 3.500 | 3.795 | 78,610 | -0.21(-5.13%) |
Nov 19, 2018 | 4.030 | 4.234 | 3.900 | 4.000 | 73,291 | -0.07(-1.72%) |
Nov 16, 2018 | 4.200 | 4.268 | 4.070 | 4.070 | 42,700 | -0.11(-2.63%) |
Nov 15, 2018 | 4.345 | 4.345 | 4.114 | 4.180 | 58,578 | -0.18(-4.13%) |
Nov 14, 2018 | 4.495 | 4.550 | 4.320 | 4.360 | 39,908 | -0.14(-3.02%) |
Nov 13, 2018 | 4.450 | 4.670 | 4.300 | 4.496 | 45,422 | -0.00(-0.09%) |
Nov 12, 2018 | 4.475 | 4.690 | 4.310 | 4.500 | 52,854 | +0.01(+0.22%) |
Nov 09, 2018 | 4.720 | 4.720 | 4.320 | 4.490 | 95,400 | -0.22(-4.67%) |
Nov 08, 2018 | 5.160 | 5.200 | 4.660 | 4.710 | 88,625 | -0.42(-8.28%) |
Nov 07, 2018 | 4.800 | 5.250 | 4.500 | 5.135 | 217,033 | +0.46(+9.72%) |
Nov 06, 2018 | 4.800 | 4.800 | 4.400 | 4.680 | 105,426 | -0.04(-0.85%) |
Nov 05, 2018 | 4.600 | 4.870 | 4.500 | 4.720 | 58,387 | +0.22(+4.89%) |
Nov 02, 2018 | 4.195 | 4.710 | 4.190 | 4.500 | 78,300 | +0.05(+1.12%) |
Nov 01, 2018 | 4.440 | 4.450 | 4.340 | 4.450 | 29,190 | +0.06(+1.37%) |
Oct 31, 2018 | 4.270 | 4.460 | 4.180 | 4.390 | 46,139 | +0.12(+2.76%) |
Oct 30, 2018 | 4.350 | 4.390 | 4.050 | 4.272 | 108,157 | -0.19(-4.22%) |
Oct 29, 2018 | 4.835 | 4.950 | 4.420 | 4.460 | 134,802 | -0.38(-7.85%) |
Oct 26, 2018 | 4.500 | 4.840 | 4.410 | 4.840 | 148,500 | +0.30(+6.61%) |
Oct 25, 2018 | 4.300 | 4.600 | 4.190 | 4.540 | 99,522 | +0.24(+5.58%) |
Oct 24, 2018 | 4.466 | 4.750 | 4.260 | 4.300 | 124,924 | -0.05(-1.15%) |
Oct 23, 2018 | 4.360 | 4.415 | 4.150 | 4.350 | 166,370 | -0.09(-2.03%) |
Oct 22, 2018 | 4.735 | 4.800 | 4.250 | 4.440 | 326,712 | -0.30(-6.33%) |
Oct 19, 2018 | 4.920 | 5.370 | 4.660 | 4.740 | 240,300 | -0.18(-3.66%) |
Oct 18, 2018 | 5.080 | 5.216 | 4.910 | 4.920 | 124,005 | -0.16(-3.15%) |
Oct 17, 2018 | 5.250 | 5.400 | 4.920 | 5.080 | 218,265 | -0.26(-4.87%) |
Oct 16, 2018 | 5.855 | 5.890 | 5.000 | 5.340 | 337,303 | -0.32(-5.65%) |
Oct 15, 2018 | 4.500 | 5.750 | 4.500 | 5.660 | 730,888 | +1.27(+28.93%) |
Oct 12, 2018 | 4.440 | 4.510 | 4.300 | 4.390 | 143,100 | -0.01(-0.23%) |
Oct 11, 2018 | 4.500 | 4.500 | 4.200 | 4.400 | 129,956 | -0.11(-2.44%) |
Oct 10, 2018 | 4.870 | 4.960 | 4.310 | 4.510 | 284,058 | -0.36(-7.39%) |
Oct 09, 2018 | 4.740 | 4.880 | 4.700 | 4.870 | 75,524 | -0.07(-1.42%) |
Oct 08, 2018 | 4.960 | 4.990 | 4.680 | 4.940 | 127,642 | -0.02(-0.40%) |
Oct 05, 2018 | 5.160 | 5.160 | 4.763 | 4.960 | 149,400 | -0.20(-3.88%) |
Oct 04, 2018 | 5.180 | 5.210 | 5.045 | 5.160 | 81,681 | +0.09(+1.78%) |
Oct 03, 2018 | 5.315 | 5.320 | 4.970 | 5.070 | 145,045 | -0.26(-4.92%) |
Oct 02, 2018 | 5.795 | 5.830 | 5.150 | 5.332 | 291,111 | -0.51(-8.69%) |